Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.21	39.79	38.74	38.90	748,605	-0.31(-0.79%)
Feb 27, 2018	38.44	39.35	38.01	39.21	704,338	+0.65(+1.69%)
Feb 26, 2018	38.07	38.74	36.76	38.56	1,220,384	+0.45(+1.19%)
Feb 23, 2018	37.75	38.98	35.85	38.10	4,404,604	-2.06(-5.13%)
Feb 22, 2018	39.26	40.31	39.26	40.16	1,223,600	+0.90(+2.30%)
Feb 21, 2018	37.82	39.84	37.82	39.26	1,036,383	+1.46(+3.86%)
Feb 20, 2018	39.34	39.71	37.69	37.80	906,671	-2.49(-6.18%)
Feb 16, 2018		40.29	40.29	40.29	0	+0.42(+1.06%)
Feb 15, 2018	39.62	40.28	39.41	39.87	432,696	+0.45(+1.15%)
Feb 14, 2018	38.66	39.57	38.66	39.41	454,258	+0.56(+1.44%)
Feb 13, 2018	38.96	39.66	38.60	38.86	532,646	-0.42(-1.07%)
Feb 12, 2018	39.11	39.64	38.63	39.28	719,637	+0.52(+1.33%)
Feb 09, 2018	37.91	39.64	37.59	38.76	1,088,798	+1.01(+2.68%)
Feb 08, 2018	38.69	39.18	37.63	37.75	696,863	-0.85(-2.20%)
Feb 07, 2018	38.65	39.09	38.42	38.60	510,026	-0.04(-0.10%)
Feb 06, 2018	37.80	39.33	37.33	38.64	638,758	+0.18(+0.46%)
Feb 05, 2018	38.35	39.42	37.89	38.46	829,527	+0.04(+0.10%)
Feb 02, 2018	38.58	39.05	37.88	38.42	782,498	-0.18(-0.48%)
Feb 01, 2018	38.76	39.13	38.21	38.61	682,838	-0.18(-0.46%)
Jan 31, 2018	38.97	39.85	38.46	38.78	897,596	+0.28(+0.73%)
Jan 30, 2018	38.05	38.69	38.05	38.50	1,259,814	+0.14(+0.36%)
Jan 29, 2018	38.20	38.72	37.90	38.37	308,749	+0.07(+0.19%)
Jan 26, 2018	37.56	38.45	37.16	38.29	449,269	+0.72(+1.92%)
Jan 25, 2018	37.08	37.60	36.55	37.57	503,167	+0.67(+1.83%)
Jan 24, 2018	37.48	37.48	36.46	36.90	422,000	-0.41(-1.10%)
Jan 23, 2018	37.33	37.60	36.97	37.31	444,650	+0.36(+0.98%)
Jan 22, 2018	35.71	36.97	35.58	36.95	707,702	+1.34(+3.76%)
Jan 19, 2018	35.34	35.82	34.91	35.61	578,341	+0.24(+0.68%)
Jan 18, 2018	35.63	35.63	35.11	35.37	298,563	-0.16(-0.45%)
Jan 17, 2018	35.76	35.88	35.25	35.53	419,409	-0.09(-0.25%)
Jan 16, 2018	36.52	36.65	35.42	35.62	547,803	-0.54(-1.49%)
Jan 12, 2018		36.15	36.15	36.15	0	+0.67(+1.88%)
Jan 11, 2018	35.01	35.53	34.70	35.49	534,417	+0.72(+2.08%)
Jan 10, 2018			34.66	34.77	516,077	-0.87(-2.45%)
Jan 09, 2018	34.89	35.89	34.61	35.64	1,450,975	+0.97(+2.80%)
Jan 08, 2018	31.72	34.70	31.72	34.67	1,735,847	+2.83(+8.89%)
Jan 05, 2018	31.99	32.37	31.60	31.84	784,438	-0.84(-2.58%)
Jan 04, 2018	32.50	33.12	32.43	32.68	450,431	+0.29(+0.89%)
Jan 03, 2018	31.76	32.60	31.73	32.39	504,248	+0.91(+2.88%)
Jan 02, 2018	31.46	32.09	30.90	31.49	607,306	+0.22(+0.72%)
Dec 29, 2017		31.26	31.26	31.26	0	-0.54(-1.69%)
Dec 28, 2017	32.03	32.32	31.65	31.80	267,056	-0.17(-0.53%)
Dec 27, 2017	31.44	31.97	31.36	31.97	399,775	+0.60(+1.92%)
Dec 26, 2017	30.66	31.58	30.39	31.37	468,394	+0.61(+1.98%)
Dec 22, 2017	30.15	31.08	30.07	30.76	817,234	-0.81(-2.57%)
Dec 21, 2017	31.89	32.18	31.22	31.57	1,336,435	-0.26(-0.83%)
Dec 20, 2017	32.67	32.74	31.67	31.83	946,260	-0.64(-1.98%)
Dec 19, 2017	32.66	33.01	32.39	32.47	721,308	+0.06(+0.17%)
Dec 18, 2017	32.91	33.24	32.18	32.42	495,140	-0.39(-1.20%)
Dec 15, 2017	33.23	33.66	32.76	32.81	1,147,104	-0.51(-1.52%)
Dec 14, 2017	34.36	34.61	33.05	33.31	704,225	-0.95(-2.76%)
Dec 13, 2017	33.72	34.69	33.42	34.26	1,022,098	+0.51(+1.52%)
Dec 12, 2017	33.48	34.28	33.32	33.75	731,022	+0.51(+1.52%)
Dec 11, 2017	32.77	33.26	32.66	33.24	648,256	+0.60(+1.84%)
Dec 08, 2017	31.84	32.78	31.80	32.64	578,780	+0.91(+2.86%)
Dec 07, 2017	31.41	31.83	31.13	31.73	284,882	+0.30(+0.97%)
Dec 06, 2017	31.97	32.40	31.27	31.43	378,225	-0.51(-1.58%)
Dec 05, 2017	31.65	32.55	30.88	31.93	468,779	+0.10(+0.33%)
Dec 04, 2017	31.58	32.45	31.58	31.83	865,248	+0.76(+2.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.